The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 4.700
-0.020 (-0.42%)
Apr 28, 2026, 4:10 PM AEST
The GPT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 4,702,262 |
| Apr 27, 2026 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | -1.26% | 2,423,695 |
| Apr 24, 2026 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | - | 3,624,727 |
| Apr 23, 2026 | 4.76 | 4.79 | 4.71 | 4.78 | 4.78 | -0.21% | 4,325,109 |
| Apr 22, 2026 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | 0.42% | 5,611,995 |
| Apr 21, 2026 | 4.72 | 4.77 | 4.66 | 4.77 | 4.77 | 1.06% | 7,691,344 |
| Apr 20, 2026 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 1.07% | 3,763,013 |
| Apr 17, 2026 | 4.64 | 4.70 | 4.59 | 4.67 | 4.67 | -0.21% | 4,458,165 |
| Apr 16, 2026 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | 1.08% | 14,164,820 |
| Apr 15, 2026 | 4.71 | 4.74 | 4.59 | 4.63 | 4.63 | 0.65% | 4,739,135 |
| Apr 14, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 8,715,837 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.49 | 4.55 | 4.55 | -2.15% | 8,628,430 |
| Apr 10, 2026 | 4.60 | 4.65 | 4.56 | 4.65 | 4.65 | 1.09% | 3,922,001 |
| Apr 9, 2026 | 4.63 | 4.63 | 4.52 | 4.60 | 4.60 | 0.22% | 3,453,785 |
| Apr 8, 2026 | 4.63 | 4.63 | 4.50 | 4.59 | 4.59 | 3.38% | 5,742,967 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -0.22% | 3,466,295 |
| Apr 2, 2026 | 4.43 | 4.54 | 4.43 | 4.45 | 4.45 | -0.67% | 3,378,097 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -1.10% | 4,336,528 |
| Mar 31, 2026 | 4.53 | 4.59 | 4.49 | 4.53 | 4.53 | -0.22% | 5,850,911 |
| Mar 30, 2026 | 4.48 | 4.54 | 4.44 | 4.54 | 4.54 | 0.22% | 2,718,357 |
| Mar 27, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -0.88% | 2,322,655 |
| Mar 26, 2026 | 4.53 | 4.60 | 4.52 | 4.57 | 4.57 | -0.87% | 4,311,025 |
| Mar 25, 2026 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 1.54% | 4,678,914 |
| Mar 24, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.54 | 0.44% | 5,698,199 |
| Mar 23, 2026 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | -0.88% | 8,315,551 |
| Mar 20, 2026 | 4.59 | 4.67 | 4.56 | 4.56 | 4.56 | -0.87% | 15,722,050 |
| Mar 19, 2026 | 4.62 | 4.63 | 4.54 | 4.60 | 4.60 | -1.50% | 5,812,588 |
| Mar 18, 2026 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | 0.65% | 2,657,795 |
| Mar 17, 2026 | 4.65 | 4.68 | 4.63 | 4.64 | 4.64 | -0.22% | 2,925,386 |
| Mar 16, 2026 | 4.61 | 4.67 | 4.60 | 4.65 | 4.65 | 0.43% | 2,572,083 |
| Mar 13, 2026 | 4.58 | 4.67 | 4.57 | 4.63 | 4.63 | 0.87% | 2,537,167 |
| Mar 12, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | -1.71% | 6,557,210 |
| Mar 11, 2026 | 4.62 | 4.69 | 4.62 | 4.67 | 4.67 | -0.43% | 6,928,007 |
| Mar 10, 2026 | 4.72 | 4.75 | 4.65 | 4.69 | 4.69 | 0.43% | 3,207,626 |
| Mar 9, 2026 | 4.69 | 4.69 | 4.58 | 4.67 | 4.67 | -2.30% | 4,778,531 |
| Mar 6, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | -2.45% | 5,562,335 |
| Mar 5, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 1.87% | 5,725,312 |
| Mar 4, 2026 | 4.87 | 4.89 | 4.81 | 4.81 | 4.81 | -1.03% | 5,417,670 |
| Mar 3, 2026 | 5.00 | 5.02 | 4.86 | 4.86 | 4.86 | -3.19% | 5,268,255 |
| Mar 2, 2026 | 4.99 | 5.04 | 4.97 | 5.02 | 5.02 | -0.79% | 3,085,766 |
| Feb 27, 2026 | 5.02 | 5.12 | 4.98 | 5.06 | 5.06 | 0.80% | 7,217,027 |
| Feb 26, 2026 | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | 1.01% | 3,515,291 |
| Feb 25, 2026 | 4.96 | 4.98 | 4.93 | 4.97 | 4.97 | 0.20% | 5,245,054 |
| Feb 24, 2026 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | 0.40% | 4,393,750 |
| Feb 23, 2026 | 4.99 | 5.00 | 4.91 | 4.94 | 4.94 | -1.40% | 4,211,638 |
| Feb 20, 2026 | 4.95 | 5.02 | 4.89 | 5.01 | 5.01 | 0.80% | 4,323,197 |
| Feb 19, 2026 | 5.12 | 5.12 | 4.94 | 4.97 | 4.97 | -2.17% | 4,786,289 |
| Feb 18, 2026 | 5.09 | 5.12 | 5.05 | 5.08 | 5.08 | 0.99% | 4,173,817 |
| Feb 17, 2026 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -0.79% | 6,526,773 |
| Feb 16, 2026 | 5.04 | 5.08 | 4.96 | 5.07 | 5.07 | 0.80% | 4,299,562 |